Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.050 | 8.100 | 7.950 | 8.050 | 8.050 | 10,521 |
| 2026-10-15 | 7.700 | 7.800 | 7.600 | 7.700 | 7.700 | 54,230 |
| 2026-10-14 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 28,462 |
| 2026-10-12 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 3,606 |
| 2026-10-09 | 7.750 | 7.850 | 7.700 | 7.800 | 7.800 | 9,308 |
| 2026-10-08 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 74,685 |
| 2026-10-07 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 6,654 |
| 2026-10-06 | 8.100 | 8.150 | 8.050 | 8.100 | 8.100 | 39,549 |
| 2026-10-05 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 20,113 |
| 2026-10-02 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 14,932 |
| 2026-10-01 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 23,899 |
| 2026-09-30 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 20,938 |
| 2026-09-29 | 8.150 | 8.200 | 8.050 | 8.150 | 8.150 | 14,533 |
| 2026-09-28 | 8.300 | 8.400 | 8.250 | 8.300 | 8.276 | 27,708 |
| 2026-09-25 | 8.300 | 8.350 | 8.200 | 8.250 | 8.226 | 51,970 |
| 2026-09-24 | 8.300 | 8.350 | 8.300 | 8.300 | 8.276 | 54,132 |
| 2026-09-23 | 8.300 | 8.350 | 8.250 | 8.250 | 8.226 | 6,118 |
| 2026-09-22 | 8.350 | 8.350 | 8.250 | 8.300 | 8.300 | 4,274 |
| 2026-09-21 | 8.250 | 8.300 | 8.150 | 8.250 | 8.250 | 10,544 |
| 2026-09-18 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 8,842 |
| 2026-09-17 | 8.250 | 8.350 | 8.200 | 8.300 | 8.300 | 106,040 |
| 2026-09-16 | 8.050 | 8.050 | 7.950 | 8.000 | 8.000 | 9,238 |
| 2026-09-15 | 7.950 | 8.150 | 7.800 | 8.050 | 8.050 | 171,868 |
| 2026-09-14 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 13,957 |
| 2026-09-11 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 25,839 |
| 2026-09-10 | 8.000 | 8.050 | 7.950 | 8.050 | 8.050 | 43,575 |
| 2026-09-09 | 8.100 | 8.250 | 8.100 | 8.150 | 8.150 | 40,812 |
| 2026-09-08 | 8.050 | 8.100 | 7.900 | 7.950 | 7.950 | 93,570 |
| 2026-09-07 | 8.050 | 8.150 | 8.050 | 8.150 | 8.150 | 47,286 |
| 2026-09-04 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 21,247 |
| 2026-09-03 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 58,612 |
| 2026-09-02 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 197,177 |
| 2026-09-01 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 23,995 |
| 2026-08-31 | 8.100 | 8.200 | 8.050 | 8.100 | 8.100 | 148,644 |
| 2026-08-28 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 69,348 |
| 2026-08-27 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 15,240 |
| 2026-08-26 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 26,357 |
| 2026-08-25 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 33,893 |
| 2026-08-24 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 56,415 |
| 2026-08-21 | 8.050 | 8.200 | 8.050 | 8.150 | 8.150 | 104,549 |
| 2026-08-20 | 8.550 | 8.550 | 8.400 | 8.450 | 8.450 | 40,708 |
| 2026-08-19 | 8.550 | 8.650 | 8.500 | 8.600 | 8.600 | 113,167 |
| 2026-08-18 | 9.050 | 9.100 | 8.950 | 9.000 | 9.000 | 119,749 |
| 2026-08-17 | 8.900 | 9.050 | 8.900 | 9.050 | 9.050 | 272,165 |
| 2026-08-14 | 8.900 | 8.950 | 8.850 | 8.900 | 8.900 | 65,100 |
| 2026-08-13 | 8.650 | 8.900 | 8.600 | 8.800 | 8.800 | 199,092 |
| 2026-08-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-08-11 | 8.400 | 8.400 | 8.300 | 8.350 | 8.350 | 6,559 |
| 2026-08-10 | 8.350 | 8.400 | 8.300 | 8.400 | 8.400 | 20,717 |
| 2026-08-07 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 29,325 |
| 2026-08-06 | 8.400 | 8.450 | 8.350 | 8.400 | 8.400 | 145,518 |
| 2026-08-05 | 8.500 | 8.500 | 8.350 | 8.500 | 8.500 | 197,982 |
| 2026-08-04 | 7.900 | 8.800 | 7.900 | 8.600 | 8.600 | 1,441,440 |
| 2026-08-03 | 7.950 | 8.100 | 7.950 | 8.050 | 8.050 | 57,834 |
| 2026-07-31 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 63,507 |
| 2026-07-30 | 7.800 | 7.800 | 7.650 | 7.700 | 7.700 | 51,239 |
| 2026-07-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-27 | 8.050 | 8.050 | 7.900 | 8.000 | 8.000 | 44,067 |
| 2026-07-24 | 8.200 | 8.250 | 8.100 | 8.100 | 8.100 | 48,576 |
Page 1 of 9 · 516 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0239 JPY |
| 2026-03-30 | 0.0215 JPY |
| 2025-09-29 | 0.0228 JPY |
| 2025-03-28 | 0.0203 JPY |
| 2024-09-27 | 0.0215 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.